Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ethan Allen Interiors Inc
(NY:
ETH
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2020
10.36
10.69
10.35
10.64
822,986
+0.21(+1.98%)
Jun 29, 2020
10.07
10.52
10.07
10.43
185,634
+0.40(+4.04%)
Jun 26, 2020
9.778
10.14
9.598
10.03
426,217
+0.13(+1.36%)
Jun 25, 2020
10.14
10.27
9.706
9.895
277,920
-0.39(-3.76%)
Jun 24, 2020
10.73
10.80
9.994
10.28
342,539
-0.65(-5.93%)
Jun 23, 2020
10.88
11.14
10.57
10.93
465,419
+0.11(+1.00%)
Jun 22, 2020
10.60
10.88
10.41
10.82
259,558
+0.13(+1.26%)
Jun 19, 2020
11.11
11.11
10.28
10.69
979,832
-0.26(-2.38%)
Jun 18, 2020
10.78
11.08
10.71
10.95
465,458
+0.01(+0.08%)
Jun 17, 2020
11.44
11.54
10.80
10.94
462,276
-0.41(-3.65%)
Jun 16, 2020
11.58
11.60
10.99
11.35
340,214
+0.31(+2.77%)
Jun 15, 2020
10.52
11.31
10.32
11.05
413,624
+0.13(+1.15%)
Jun 12, 2020
11.33
11.36
10.33
10.92
306,044
+0.11(+1.00%)
Jun 11, 2020
10.72
11.13
10.62
10.81
523,214
-0.49(-4.38%)
Jun 10, 2020
12.08
12.17
11.30
11.31
251,410
-0.77(-6.40%)
Jun 09, 2020
12.18
12.39
11.77
12.08
374,953
-0.46(-3.66%)
Jun 08, 2020
12.32
12.73
12.32
12.54
257,020
+0.39(+3.18%)
Jun 05, 2020
11.78
12.20
11.26
12.15
500,699
+1.01(+9.04%)
Jun 04, 2020
10.93
11.19
10.63
11.15
229,189
+0.16(+1.47%)
Jun 03, 2020
10.53
11.12
10.50
10.98
251,805
+0.72(+7.01%)
Jun 02, 2020
10.23
10.49
10.17
10.26
344,378
+0.18(+1.78%)
Jun 01, 2020
10.09
10.27
10.03
10.08
253,464
-0.08(-0.80%)
May 29, 2020
10.44
10.45
10.01
10.16
540,164
-0.48(-4.48%)
May 28, 2020
11.43
11.43
10.59
10.64
256,329
-0.60(-5.36%)
May 27, 2020
10.79
11.27
10.79
11.24
287,728
+0.49(+4.52%)
May 26, 2020
10.52
10.79
10.30
10.76
287,922
+0.50(+4.91%)
May 22, 2020
10.33
10.34
9.940
10.25
429,663
+0.01(+0.09%)
May 21, 2020
9.382
10.44
9.382
10.25
394,860
+0.82(+8.68%)
May 20, 2020
9.877
9.976
9.240
9.427
547,676
-0.26(-2.69%)
May 19, 2020
10.16
10.31
9.679
9.688
582,206
-0.59(-5.77%)
May 18, 2020
10.29
10.76
10.23
10.28
436,667
+0.46(+4.67%)
May 15, 2020
8.977
10.28
8.923
9.823
2,473,149
+0.80(+8.87%)
May 14, 2020
8.420
9.121
8.168
9.022
606,445
+0.39(+4.48%)
May 13, 2020
8.995
9.490
8.546
8.636
560,440
-0.22(-2.44%)
May 12, 2020
10.12
10.42
8.411
8.851
940,620
-1.52(-14.66%)
May 11, 2020
10.19
10.69
10.04
10.37
335,196
-0.01(-0.09%)
May 08, 2020
9.913
10.38
9.832
10.38
355,959
+0.70(+7.25%)
May 07, 2020
9.589
9.886
9.562
9.679
364,113
+0.23(+2.48%)
May 06, 2020
9.922
9.958
9.234
9.445
408,170
-0.47(-4.72%)
May 05, 2020
10.61
10.81
9.841
9.913
441,134
-0.49(-4.67%)
May 04, 2020
10.25
10.52
10.08
10.40
337,868
-0.04(-0.35%)
May 01, 2020
9.895
10.47
9.895
10.43
320,830
+0.26(+2.56%)
Apr 30, 2020
10.01
10.45
9.760
10.17
403,990
-0.05(-0.53%)
Apr 29, 2020
10.79
10.82
9.931
10.23
597,249
-0.14(-1.39%)
Apr 28, 2020
9.967
10.54
9.893
10.37
266,379
+0.71(+7.36%)
Apr 27, 2020
9.670
10.00
9.544
9.661
349,740
-0.05(-0.56%)
Apr 24, 2020
9.184
9.751
9.130
9.715
303,265
+0.70(+7.78%)
Apr 23, 2020
8.501
9.193
8.501
9.013
291,349
+0.53(+6.26%)
Apr 22, 2020
8.627
8.654
8.312
8.483
185,982
+0.01(+0.11%)
Apr 21, 2020
8.627
8.923
8.402
8.474
316,490
-0.40(-4.56%)
Apr 20, 2020
8.771
9.193
8.771
8.878
351,872
-0.24(-2.66%)
Apr 17, 2020
8.726
9.202
8.492
9.121
399,314
+0.77(+9.27%)
Apr 16, 2020
8.663
8.753
8.204
8.348
324,020
-0.24(-2.83%)
Apr 15, 2020
8.555
8.744
8.051
8.591
459,406
-0.35(-3.92%)
Apr 14, 2020
9.598
9.598
8.887
8.941
293,112
-0.40(-4.33%)
Apr 13, 2020
9.490
9.639
9.121
9.346
266,074
-0.17(-1.80%)
Apr 09, 2020
8.923
9.634
8.923
9.517
291,926
+0.89(+10.32%)
Apr 08, 2020
8.276
8.860
7.727
8.627
556,529
+0.27(+3.23%)
Apr 07, 2020
8.893
9.304
8.216
8.357
341,136
-0.18(-2.06%)
Apr 06, 2020
7.899
8.577
7.776
8.533
503,253
+0.96(+12.66%)
Apr 03, 2020
7.785
7.882
7.372
7.574
369,234
-0.27(-3.48%)
Apr 02, 2020
8.110
8.717
7.578
7.847
368,298
-0.48(-5.71%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.